Options Chain for CORNING INC COM (GLW) - $159.69 as of 9/23/2026 10:40:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.65 | 81.80 | 80.23 | % | 1.07 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 80.00 | 74.00 | 76.80 | 75.40 | 70.23 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/22/2026 4:00:01 PM EST |
| 85.00 | 68.90 | 71.80 | 70.35 | % | 0.83 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 90.00 | 63.85 | 66.80 | 65.33 | 59.78 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 95.00 | 58.90 | 61.85 | 60.38 | 76.38 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 4:00:01 PM EST |
| 100.00 | 54.05 | 56.85 | 55.45 | 49.70 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 105.00 | 49.05 | 51.85 | 50.45 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 110.00 | 43.85 | 46.85 | 45.35 | 44.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 115.00 | 39.00 | 41.90 | 40.45 | 29.15 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:01 PM EST |
| 116.00 | 38.20 | 40.90 | 39.55 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 117.00 | 36.95 | 39.90 | 38.43 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 118.00 | 36.10 | 38.90 | 37.50 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 119.00 | 35.10 | 37.75 | 36.43 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 120.00 | 34.05 | 36.95 | 35.50 | 35.40 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:01 PM EST |
| 121.00 | 33.10 | 35.95 | 34.53 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 122.00 | 32.05 | 34.90 | 33.48 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 123.00 | 30.95 | 33.95 | 32.45 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/22/2026 4:00:01 PM EST | |||
| 124.00 | 30.05 | 32.80 | 31.43 | % | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/22/2026 4:00:01 PM EST | |||
| 125.00 | 29.20 | 31.85 | 30.53 | 19.15 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.28 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 126.00 | 28.10 | 31.00 | 29.55 | % | 0.23 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 9/22/2026 4:00:01 PM EST | |||
| 127.00 | 27.15 | 30.00 | 28.58 | % | 0.23 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 128.00 | 26.05 | 29.05 | 27.55 | % | 0.22 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 129.00 | 25.20 | 28.05 | 26.63 | % | 0.21 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 130.00 | 24.50 | 27.10 | 25.80 | 25.76 | -3.43 | -11.76% | 0.20 | 20 | 32 | 1.12 | 0.98 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 131.00 | 23.25 | 26.00 | 24.63 | % | 0.19 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 9/22/2026 4:00:01 PM EST | |||
| 132.00 | 22.30 | 24.80 | 23.55 | % | 0.18 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.04 | 9/22/2026 4:00:01 PM EST | |||
| 133.00 | 21.45 | 24.00 | 22.73 | % | 0.17 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.05 | 9/22/2026 4:00:01 PM EST | |||
| 134.00 | 20.45 | 23.10 | 21.78 | % | 0.16 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.06 | 9/22/2026 4:00:01 PM EST | |||
| 135.00 | 19.50 | 22.35 | 20.93 | 21.10 | -3.30 | -13.53% | 0.16 | 1 | 40 | 1.00 | 0.96 | 0.01 | -0.06 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 136.00 | 18.80 | 21.35 | 20.08 | % | 0.15 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.07 | 9/22/2026 4:00:01 PM EST | |||
| 137.00 | 17.60 | 20.30 | 18.95 | % | 0.14 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.08 | 9/22/2026 4:00:01 PM EST | |||
| 138.00 | 16.85 | 19.65 | 18.25 | % | 0.13 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.09 | 9/22/2026 4:00:01 PM EST | |||
| 139.00 | 16.10 | 18.75 | 17.43 | % | 0.13 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.11 | 9/22/2026 4:00:01 PM EST | |||
| 140.00 | 15.35 | 17.85 | 16.60 | 19.15 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.92 | 0.92 | 0.01 | -0.12 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 141.00 | 14.45 | 17.00 | 15.73 | % | 0.11 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.13 | 9/22/2026 4:00:01 PM EST | |||
| 142.00 | 13.40 | 16.15 | 14.78 | % | 0.10 | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.14 | 9/22/2026 4:00:01 PM EST | |||
| 143.00 | 12.75 | 14.90 | 13.83 | 17.41 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.86 | 0.88 | 0.01 | -0.16 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 144.00 | 12.00 | 14.55 | 13.28 | 16.54 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.83 | 0.86 | 0.01 | -0.17 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 145.00 | 11.25 | 13.80 | 12.53 | 15.05 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.67 | 0.85 | 0.01 | -0.18 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 146.00 | 10.60 | 13.05 | 11.83 | % | 0.08 | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.20 | 9/22/2026 4:00:01 PM EST | |||
| 147.00 | 9.90 | 12.00 | 10.95 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.81 | 0.02 | -0.21 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 148.00 | 9.20 | 11.25 | 10.23 | 10.68 | -2.31 | -17.79% | 0.07 | 1 | 13 | 0.59 | 0.79 | 0.02 | -0.23 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 149.00 | 8.50 | 9.50 | 9.00 | 6.64 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | 0.77 | 0.02 | -0.24 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 150.00 | 8.25 | 9.00 | 8.63 | 8.88 | -3.24 | -26.74% | 0.06 | 8 | 544 | 0.58 | 0.75 | 0.02 | -0.25 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 152.50 | 6.55 | 7.40 | 6.98 | 7.46 | -3.02 | -28.82% | 0.05 | 22 | 106 | 0.61 | 0.69 | 0.02 | -0.28 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 155.00 | 5.30 | 6.05 | 5.68 | 6.00 | -2.90 | -32.59% | 0.04 | 14 | 235 | 0.62 | 0.63 | 0.02 | -0.30 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 157.50 | 4.25 | 4.95 | 4.60 | 5.00 | -2.50 | -33.34% | 0.03 | 7 | 57 | 0.61 | 0.57 | 0.02 | -0.31 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 160.00 | 3.40 | 3.95 | 3.68 | 3.80 | -2.54 | -40.07% | 0.02 | 68 | 1,374 | 0.63 | 0.51 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 162.50 | 2.79 | 3.00 | 2.90 | 2.98 | -1.99 | -40.04% | 0.02 | 29 | 142 | 0.62 | 0.45 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 165.00 | 2.30 | 2.50 | 2.40 | 2.39 | -1.86 | -43.77% | 0.01 | 42 | 531 | 0.62 | 0.39 | 0.02 | -0.31 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 167.50 | 1.64 | 1.98 | 1.81 | 1.77 | -1.73 | -49.43% | 0.01 | 7 | 135 | 0.62 | 0.34 | 0.02 | -0.30 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 170.00 | 1.40 | 1.61 | 1.51 | 1.45 | -1.35 | -48.22% | 0.01 | 415 | 954 | 0.62 | 0.28 | 0.02 | -0.28 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 172.50 | 0.98 | 1.31 | 1.15 | 1.16 | -1.32 | -53.23% | 0.01 | 17 | 107 | 0.63 | 0.24 | 0.02 | -0.26 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 175.00 | 0.79 | 1.05 | 0.92 | 0.92 | -0.83 | -47.43% | 0.01 | 51 | 466 | 0.63 | 0.20 | 0.02 | -0.23 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 177.50 | 0.58 | 0.89 | 0.74 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.64 | 0.16 | 0.02 | -0.21 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 180.00 | 0.39 | 0.76 | 0.58 | 0.70 | -0.43 | -38.06% | 0.00 | 5 | 987 | 0.63 | 0.13 | 0.01 | -0.18 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 182.50 | 0.21 | 0.56 | 0.39 | 1.12 | +0.12 | +12.00% | 0.00 | 1 | 32 | 0.65 | 0.11 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 185.00 | 0.16 | 0.44 | 0.30 | 0.43 | -0.32 | -42.67% | 0.00 | 11 | 178 | 0.70 | 0.08 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 187.50 | 0.18 | 0.36 | 0.27 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.07 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 190.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.24 | -50.00% | 0.00 | 9 | 368 | 0.65 | 0.05 | 0.01 | -0.09 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 192.50 | 0.09 | 0.59 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.04 | 0.01 | -0.07 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 195.00 | 0.07 | 0.16 | 0.12 | 0.18 | -0.11 | -37.94% | 0.00 | 1 | 61 | 0.67 | 0.03 | 0.00 | -0.06 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.74 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.79 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.48 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.87 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 117.00 | 0.00 | 1.60 | 0.80 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 1.36 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 122.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 123.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/22/2026 4:00:01 PM EST | |||
| 124.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/22/2026 4:00:01 PM EST | |||
| 125.00 | 0.05 | 0.23 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 11 | 929 | 0.72 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 128.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 129.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 0.31 | 0.21 | 0.25 | +0.05 | +25.00% | 0.00 | 17 | 648 | 0.62 | -0.02 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.02 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 133.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.03 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 134.00 | 0.34 | 0.50 | 0.42 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 38 | 0.56 | -0.03 | 0.00 | -0.06 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 135.00 | 0.33 | 0.58 | 0.46 | 0.50 | +0.14 | +38.89% | 0.00 | 4 | 1,467 | 0.63 | -0.04 | 0.01 | -0.06 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 136.00 | 0.32 | 0.80 | 0.56 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.62 | -0.05 | 0.01 | -0.07 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 137.00 | 0.40 | 0.87 | 0.64 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | -0.05 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 138.00 | 0.52 | 0.95 | 0.74 | 0.69 | +0.20 | +40.82% | 0.01 | 5 | 32 | 0.65 | -0.06 | 0.01 | -0.09 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 139.00 | 0.61 | 1.07 | 0.84 | 0.90 | +0.28 | +45.17% | 0.01 | 1 | 75 | 0.61 | -0.07 | 0.01 | -0.11 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 140.00 | 0.84 | 1.10 | 0.97 | 1.08 | +0.40 | +58.83% | 0.01 | 19 | 753 | 0.61 | -0.08 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 141.00 | 0.89 | 1.25 | 1.07 | 1.00 | +0.24 | +31.58% | 0.01 | 119 | 31 | 0.60 | -0.09 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 142.00 | 1.18 | 1.38 | 1.28 | 1.31 | +0.46 | +54.12% | 0.01 | 5 | 69 | 0.60 | -0.11 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 143.00 | 1.25 | 1.64 | 1.45 | 1.48 | +0.44 | +42.31% | 0.01 | 6 | 96 | 0.60 | -0.12 | 0.01 | -0.16 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 144.00 | 1.46 | 1.88 | 1.67 | 1.42 | +0.22 | +18.34% | 0.01 | 2 | 86 | 0.60 | -0.14 | 0.01 | -0.17 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 145.00 | 1.74 | 2.07 | 1.91 | 1.96 | +0.65 | +49.62% | 0.01 | 11 | 686 | 0.59 | -0.15 | 0.01 | -0.18 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 146.00 | 1.99 | 2.33 | 2.16 | 2.00 | +0.49 | +32.45% | 0.01 | 2 | 271 | 0.59 | -0.17 | 0.02 | -0.20 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 147.00 | 2.27 | 2.64 | 2.46 | 2.51 | +0.91 | +56.88% | 0.02 | 4 | 326 | 0.59 | -0.19 | 0.02 | -0.21 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 148.00 | 2.61 | 2.93 | 2.77 | 2.74 | +0.84 | +44.22% | 0.02 | 3 | 87 | 0.59 | -0.21 | 0.02 | -0.23 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 149.00 | 2.93 | 3.35 | 3.14 | 2.58 | +0.15 | +6.18% | 0.02 | 2 | 24 | 0.59 | -0.23 | 0.02 | -0.24 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 150.00 | 3.05 | 3.75 | 3.40 | 3.21 | +0.85 | +36.02% | 0.02 | 21 | 1,264 | 0.59 | -0.25 | 0.02 | -0.25 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 152.50 | 4.10 | 4.85 | 4.48 | 4.70 | +1.70 | +56.67% | 0.03 | 2 | 251 | 0.59 | -0.31 | 0.02 | -0.28 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 155.00 | 5.15 | 6.10 | 5.63 | 5.20 | +0.97 | +22.94% | 0.04 | 13 | 224 | 0.59 | -0.37 | 0.02 | -0.30 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 157.50 | 6.65 | 7.60 | 7.13 | 6.20 | +1.38 | +28.64% | 0.05 | 2 | 172 | 0.59 | -0.43 | 0.02 | -0.31 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 160.00 | 8.25 | 9.25 | 8.75 | 8.12 | +1.62 | +24.93% | 0.05 | 2 | 325 | 0.59 | -0.49 | 0.02 | -0.32 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 162.50 | 10.00 | 10.95 | 10.48 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.59 | -0.55 | 0.02 | -0.32 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 165.00 | 11.15 | 12.95 | 12.05 | 11.74 | +2.24 | +23.58% | 0.07 | 5 | 440 | 0.59 | -0.61 | 0.02 | -0.31 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 167.50 | 12.45 | 15.00 | 13.73 | % | 0.08 | 0 | 0 | 0.55 | -0.66 | 0.02 | -0.30 | 9/22/2026 4:00:01 PM EST | |||
| 170.00 | 14.55 | 17.30 | 15.93 | 16.25 | +2.42 | +17.50% | 0.09 | 1 | 126 | 0.62 | -0.72 | 0.02 | -0.28 | 9/23/2026 | 9/22/2026 4:00:01 PM EST |
| 172.50 | 16.75 | 19.40 | 18.08 | 30.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.76 | 0.02 | -0.26 | 9/14/2026 | 9/22/2026 4:00:01 PM EST |
| 175.00 | 19.05 | 21.60 | 20.33 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 425 | 0.62 | -0.80 | 0.02 | -0.23 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 177.50 | 21.30 | 24.10 | 22.70 | % | 0.13 | 0 | 0 | 0.57 | -0.84 | 0.02 | -0.21 | 9/22/2026 4:00:01 PM EST | |||
| 180.00 | 24.30 | 26.65 | 25.48 | 29.26 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.93 | -0.87 | 0.01 | -0.18 | 9/18/2026 | 9/22/2026 4:00:01 PM EST |
| 182.50 | 26.10 | 28.85 | 27.48 | % | 0.15 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.15 | 9/22/2026 4:00:01 PM EST | |||
| 185.00 | 28.55 | 31.30 | 29.93 | 27.68 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.87 | -0.92 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 187.50 | 31.05 | 33.90 | 32.48 | % | 0.17 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.11 | 9/22/2026 4:00:01 PM EST | |||
| 190.00 | 33.40 | 36.25 | 34.83 | 31.16 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.93 | -0.95 | 0.01 | -0.09 | 9/21/2026 | 9/22/2026 4:00:01 PM EST |
| 192.50 | 35.85 | 38.70 | 37.28 | % | 0.19 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.07 | 9/22/2026 4:00:01 PM EST | |||
| 195.00 | 38.40 | 41.30 | 39.85 | 47.35 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.97 | -0.97 | 0.00 | -0.06 | 9/17/2026 | 9/22/2026 4:00:01 PM EST |
| 200.00 | 43.35 | 46.25 | 44.80 | 41.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:01 PM EST |
| 205.00 | 48.35 | 51.20 | 49.78 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 9/22/2026 4:00:01 PM EST | |||
| 210.00 | 53.55 | 56.10 | 54.83 | 58.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/22/2026 4:00:01 PM EST |
| 215.00 | 58.55 | 61.20 | 59.88 | 56.89 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 9/22/2026 4:00:01 PM EST |
| 220.00 | 63.75 | 66.10 | 64.93 | 69.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/22/2026 4:00:01 PM EST |
| 225.00 | 68.30 | 71.25 | 69.78 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 230.00 | 73.35 | 76.15 | 74.75 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 235.00 | 78.30 | 81.25 | 79.78 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST | |||
| 240.00 | 83.35 | 86.20 | 84.78 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:01 PM EST |